Skip to main content
iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
114.95
+0.17 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
114.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025115.27115.36114.71114.95114.950.15%109,854
Dec 4, 2025115.27115.31114.55114.78114.780.24%625,715
Dec 3, 2025113.76114.55113.72114.51114.510.88%787,480
Dec 2, 2025113.48113.64113.12113.51113.510.25%827,424
Dec 1, 2025113.39113.70113.17113.23113.23-0.72%1,643,143
Nov 28, 2025113.62114.10113.49114.05114.050.46%568,415
Nov 26, 2025112.84113.74112.84113.53113.531.23%28,503
Nov 25, 2025111.18112.22110.84112.15112.151.03%45,369
Nov 24, 2025110.59111.21110.51111.01111.010.06%1,111,101
Nov 21, 2025110.24111.27109.72110.94110.941.37%63,439
Nov 20, 2025112.12112.33109.40109.44109.44-1.56%1,620,074
Nov 19, 2025111.30111.90110.63111.17111.17-0.24%1,266,144
Nov 18, 2025111.61111.96110.82111.44111.44-1.52%6,770,438
Nov 17, 2025113.76114.23112.71113.16113.16-1.38%1,046,545
Nov 14, 2025113.91115.09113.88114.74114.74-0.22%1,172,645
Nov 13, 2025116.20116.36114.79114.99114.99-1.41%1,118,225
Nov 12, 2025116.37116.78116.36116.64116.640.44%733,249
Nov 11, 2025115.70116.31115.70116.12116.120.63%905,557
Nov 10, 2025114.95115.42114.52115.39115.390.94%924,843
Nov 7, 2025113.40114.35113.09114.31114.310.30%878,719
Nov 6, 2025114.67114.70113.69113.97113.97-0.77%1,101,918
Nov 5, 2025114.20115.05114.13114.85114.850.63%767,947
Nov 4, 2025114.26114.93114.09114.13114.13-1.41%676,486
Nov 3, 2025115.76115.87115.37115.76115.760.09%594,270
Oct 31, 2025115.86115.87115.24115.66115.66-0.09%1,018,011
Oct 30, 2025115.56116.30115.53115.76115.76-0.57%1,172,007
Oct 29, 2025117.22117.23115.79116.42116.42-0.70%1,134,571
Oct 28, 2025117.48117.69117.24117.24117.24-0.31%765,917
Oct 27, 2025117.48117.68117.34117.61117.610.65%966,621
Oct 24, 2025117.04117.12116.79116.85116.850.12%619,361
Oct 23, 2025116.11116.87116.11116.71116.710.57%642,469
Oct 22, 2025116.53116.68115.50116.04116.04-0.49%958,920
Oct 21, 2025116.90117.14116.51116.61116.61-0.72%762,339
Oct 20, 2025116.84117.60116.84117.46117.461.05%2,343,353
Oct 17, 2025115.58116.28115.44116.23116.230.28%3,004,215
Oct 16, 2025116.07116.43115.56115.91115.910.63%1,002,175
Oct 15, 2025115.21115.64114.51115.18115.180.67%483,544
Oct 14, 2025113.07114.79112.92114.41114.410.32%699,182
Oct 13, 2025113.58114.16113.38114.04114.041.00%571,210
Oct 10, 2025115.00115.10112.80112.91112.91-2.23%1,350,762
Oct 9, 2025116.50116.50115.19115.48115.48-0.92%336,255
Oct 8, 2025116.49116.75116.31116.55116.550.42%500,538
Oct 7, 2025116.82116.85116.04116.06116.06-1.10%453,288
Oct 6, 2025117.40117.63117.27117.35117.350.57%1,370,713
Oct 3, 2025116.50116.94116.34116.69116.690.82%718,769
Oct 2, 2025115.98116.03115.21115.74115.740.60%1,037,502
Oct 1, 2025114.44115.17114.44115.05115.051.03%1,231,562
Sep 30, 2025113.21114.01113.17113.88113.880.50%596,170
Sep 29, 2025113.12113.49113.08113.31113.310.67%654,996
Sep 26, 2025112.25112.60112.00112.56112.560.48%658,932
Sep 25, 2025111.93112.13111.54112.02112.02-0.91%895,060
Sep 24, 2025113.41113.58112.90113.05113.05-0.73%941,804
Sep 23, 2025114.40114.65113.74113.88113.88-0.25%1,735,758
Sep 22, 2025113.75114.24113.50114.16114.160.43%1,339,276
Sep 19, 2025113.97114.01113.45113.67113.67-0.69%1,202,185
Sep 18, 2025114.10114.66113.80114.46114.460.82%2,731,192
Sep 17, 2025113.78114.35112.93113.53113.53-0.19%7,237,916
Sep 16, 2025114.08114.14113.44113.75113.75-0.46%40,831,901
Sep 15, 2025113.92114.29113.81114.27114.270.89%467,816
Sep 12, 2025113.34113.50113.05113.26113.26-0.47%633,162
Sep 11, 2025113.05113.79112.99113.79113.791.26%490,564
Sep 10, 2025112.97113.04112.21112.37112.37-0.13%459,447
Sep 9, 2025112.44112.56112.13112.52112.52-0.44%577,230
Sep 8, 2025112.60113.05112.48113.02113.021.18%412,385
Sep 5, 2025112.04112.35111.24111.70111.700.65%471,140
Sep 4, 2025110.42111.00110.35110.98110.980.65%440,670
Sep 3, 2025109.88110.26109.74110.26110.260.48%565,166
Sep 2, 2025109.08109.92108.96109.73109.73-1.13%427,136
Aug 29, 2025111.30111.30110.84110.98110.98-0.87%392,794
Aug 28, 2025111.85112.07111.71111.95111.950.53%544,225
Aug 27, 2025110.76111.44110.66111.36111.36-0.12%482,330
Aug 26, 2025111.26111.53110.94111.49111.490.14%742,673
Aug 25, 2025112.46112.58111.33111.33111.33-1.38%467,667
Aug 22, 2025111.50113.06111.45112.89112.891.63%316,697
Aug 21, 2025111.25111.40110.95111.08111.08-0.78%393,053
Aug 20, 2025112.04112.13111.56111.95111.95-0.10%797,204
Aug 19, 2025112.33112.52111.92112.06112.06-0.23%394,894
Aug 18, 2025112.14112.35111.94112.32112.320.23%465,136
Aug 15, 2025111.95112.14111.86112.06112.060.54%419,850
Aug 14, 2025110.97111.53110.97111.46111.46-0.18%444,549
Aug 13, 2025111.38111.71111.34111.67111.670.59%325,383
Aug 12, 2025110.02111.02109.83111.01111.011.30%349,167
Aug 11, 2025109.96110.02109.48109.59109.59-0.67%463,978
Aug 8, 2025110.14110.57109.93110.33110.330.40%452,138
Aug 7, 2025110.16110.24109.35109.89109.890.96%812,903
Aug 6, 2025108.55109.02108.34108.85108.850.49%693,647
Aug 5, 2025108.62108.62108.03108.32108.32-0.22%870,217
Aug 4, 2025108.19108.60108.09108.56108.561.47%993,852
Aug 1, 2025106.89107.20106.34106.99106.99-0.46%1,220,131
Jul 31, 2025108.67108.67107.32107.48107.48-1.48%798,843
Jul 30, 2025109.55109.78108.65109.09109.09-0.53%630,067
Jul 29, 2025110.02110.24109.55109.67109.67-0.54%852,433
Jul 28, 2025111.04111.12110.12110.26110.26-1.63%662,020
Jul 25, 2025111.33112.10111.27112.09112.09-0.18%705,364
Jul 24, 2025112.52112.78112.27112.29112.29-0.75%936,934
Jul 23, 2025112.01113.16111.86113.14113.142.32%876,549
Jul 22, 2025110.33110.65109.86110.57110.570.24%872,610
Jul 21, 2025110.40110.88110.13110.31110.310.27%763,770
Jul 18, 2025111.02111.02109.91110.01110.01-0.37%1,588,911
Jul 17, 2025109.94110.50109.86110.42110.420.42%604,051